Pengana Private Equity Trust (ASX:PE1)
Australia · Delayed Price · Currency is AUD 1.415
-0.025 (-1.74%)
Sep 14, 2026, 4:10 PM AEST
ASX:PE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -1.74% | 234,028 |
| Sep 11, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 143,500 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 140,139 |
| Sep 9, 2026 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -3.03% | 394,356 |
| Sep 8, 2026 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -2.94% | 184,162 |
| Sep 7, 2026 | 1.45 | 1.57 | 1.44 | 1.53 | 1.53 | 3.73% | 554,331 |
| Sep 4, 2026 | 1.44 | 1.50 | 1.41 | 1.48 | 1.48 | 1.72% | 273,624 |
| Sep 3, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 2.11% | 159,566 |
| Sep 2, 2026 | 1.50 | 1.52 | 1.42 | 1.42 | 1.42 | -4.70% | 415,106 |
| Sep 1, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | 0.68% | 237,962 |
| Aug 31, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | -0.17% | 128,291 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.50% | 138,724 |
| Aug 27, 2026 | 1.41 | 1.50 | 1.40 | 1.49 | 1.49 | 6.81% | 568,269 |
| Aug 26, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.12% | 312,572 |
| Aug 25, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 212,957 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 251,774 |
| Aug 21, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.77% | 202,007 |
| Aug 20, 2026 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 234,533 |
| Aug 19, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -3.12% | 470,308 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.35% | 235,176 |
| Aug 17, 2026 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 1.05% | 362,160 |
| Aug 14, 2026 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | - | 319,722 |
| Aug 13, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 387,165 |
| Aug 12, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.07% | 180,639 |
| Aug 11, 2026 | 1.42 | 1.49 | 1.40 | 1.41 | 1.41 | 1.44% | 441,509 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 293,104 |
| Aug 7, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | 0.72% | 250,675 |
| Aug 6, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -0.71% | 405,067 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.77% | 323,067 |
| Aug 4, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.21% | 319,680 |
| Aug 3, 2026 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 421,510 |
| Jul 31, 2026 | 1.44 | 1.49 | 1.43 | 1.43 | 1.43 | 0.35% | 164,713 |
| Jul 30, 2026 | 1.44 | 1.51 | 1.40 | 1.43 | 1.43 | -1.72% | 580,138 |
| Jul 29, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -1.02% | 290,506 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 0.34% | 210,988 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 205,269 |
| Jul 24, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 341,279 |
| Jul 23, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | 0.34% | 124,115 |
| Jul 22, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.33% | 312,783 |
| Jul 21, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.59% | 209,644 |
| Jul 20, 2026 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 3.34% | 318,843 |
| Jul 17, 2026 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -4.17% | 180,219 |
| Jul 16, 2026 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 2.97% | 227,845 |
| Jul 15, 2026 | 1.49 | 1.56 | 1.49 | 1.52 | 1.52 | 0.66% | 304,603 |
| Jul 14, 2026 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 150,932 |
| Jul 13, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.91% | 474,750 |
| Jul 10, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.60% | 555,187 |
| Jul 9, 2026 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.35% | 95,187 |
| Jul 8, 2026 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | 0.35% | 433,014 |
| Jul 7, 2026 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 430,643 |